Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.088 | 6.164 | 6.073 | 6.143 | 1,355,652 | +0.03(+0.44%) |
Jan 30, 2006 | 6.117 | 6.132 | 6.093 | 6.116 | 8,839,655 | -0.01(-0.18%) |
Jan 27, 2006 | 6.156 | 6.160 | 6.105 | 6.127 | 1,541,765 | -0.03(-0.52%) |
Jan 26, 2006 | 6.170 | 6.190 | 6.139 | 6.159 | 1,450,942 | +0.05(+0.77%) |
Jan 25, 2006 | 6.093 | 6.127 | 6.062 | 6.112 | 1,411,486 | +0.05(+0.89%) |
Jan 24, 2006 | 6.055 | 6.082 | 6.018 | 6.058 | 2,330,887 | -0.06(-0.94%) |
Jan 23, 2006 | 6.141 | 6.155 | 6.096 | 6.116 | 7,920,998 | +0.11(+1.90%) |
Jan 20, 2006 | 6.098 | 6.098 | 6.002 | 6.002 | 4,748,132 | -0.14(-2.23%) |
Jan 19, 2006 | 6.158 | 6.162 | 6.112 | 6.139 | 8,692,998 | -0.01(-0.17%) |
Jan 18, 2006 | 6.172 | 6.175 | 6.115 | 6.149 | 9,533,487 | -0.05(-0.87%) |
Jan 17, 2006 | 6.184 | 6.217 | 6.184 | 6.203 | 7,324,690 | -0.07(-1.11%) |
Jan 13, 2006 | 6.238 | 6.286 | 6.213 | 6.273 | 3,172,121 | -0.03(-0.55%) |
Jan 12, 2006 | 6.316 | 6.343 | 6.289 | 6.308 | 2,039,806 | -0.06(-0.87%) |
Jan 11, 2006 | 6.428 | 6.476 | 6.356 | 6.363 | 3,087,998 | -0.00(-0.06%) |
Jan 10, 2006 | 6.376 | 6.393 | 6.347 | 6.367 | 3,961,243 | -0.07(-1.13%) |
Jan 09, 2006 | 6.425 | 6.441 | 6.407 | 6.440 | 1,139,015 | -0.01(-0.23%) |
Jan 06, 2006 | 6.395 | 6.462 | 6.394 | 6.454 | 1,029,580 | +0.09(+1.44%) |
Jan 05, 2006 | 6.355 | 6.381 | 6.350 | 6.363 | 1,258,873 | +0.03(+0.47%) |
Jan 04, 2006 | 6.303 | 6.343 | 6.286 | 6.333 | 1,718,201 | +0.06(+0.99%) |
Jan 03, 2006 | 6.141 | 6.278 | 6.141 | 6.272 | 2,630,158 | +0.22(+3.71%) |
Dec 30, 2005 | 6.011 | 6.058 | 6.004 | 6.047 | 815,922 | -0.03(-0.44%) |
Dec 29, 2005 | 6.092 | 6.106 | 6.073 | 6.074 | 806,244 | +0.02(+0.27%) |
Dec 28, 2005 | 6.109 | 6.123 | 6.045 | 6.058 | 939,501 | +0.03(+0.47%) |
Dec 27, 2005 | 6.062 | 6.084 | 6.030 | 6.030 | 949,179 | -0.01(-0.09%) |
Dec 23, 2005 | 6.025 | 6.045 | 6.018 | 6.035 | 701,276 | +0.00(+0.02%) |
Dec 22, 2005 | 6.019 | 6.039 | 6.008 | 6.034 | 702,765 | +0.06(+0.97%) |
Dec 21, 2005 | 5.973 | 5.986 | 5.956 | 5.976 | 1,412,230 | +0.03(+0.50%) |
Dec 20, 2005 | 5.987 | 5.988 | 5.935 | 5.947 | 8,697,465 | -0.06(-1.01%) |
Dec 19, 2005 | 6.027 | 6.039 | 6.003 | 6.007 | 1,978,760 | -0.03(-0.45%) |
Dec 16, 2005 | 6.041 | 6.057 | 6.018 | 6.034 | 1,760,635 | +0.02(+0.29%) |
Dec 15, 2005 | 6.042 | 6.053 | 6.004 | 6.016 | 1,472,531 | -0.05(-0.82%) |
Dec 14, 2005 | 6.118 | 6.089 | 6.055 | 6.066 | 967,791 | -0.02(-0.29%) |
Dec 13, 2005 | 6.047 | 6.117 | 6.043 | 6.084 | 5,666,045 | +0.02(+0.27%) |
Dec 12, 2005 | 6.064 | 6.092 | 6.058 | 6.068 | 1,070,525 | +0.08(+1.35%) |
Dec 09, 2005 | 5.929 | 5.998 | 5.929 | 5.987 | 1,063,825 | +0.06(+1.00%) |
Dec 08, 2005 | 5.936 | 5.972 | 5.889 | 5.928 | 2,313,765 | -0.02(-0.34%) |
Dec 07, 2005 | 5.953 | 5.961 | 5.932 | 5.948 | 1,496,354 | -0.03(-0.43%) |
Dec 06, 2005 | 5.982 | 5.998 | 5.959 | 5.973 | 613,430 | +0.00(+0.00%) |
Dec 05, 2005 | 5.951 | 5.987 | 5.922 | 5.973 | 886,645 | -0.01(-0.13%) |
Dec 02, 2005 | 5.971 | 5.984 | 5.944 | 5.982 | 708,720 | -0.04(-0.67%) |
Dec 01, 2005 | 5.961 | 6.027 | 5.961 | 6.022 | 1,887,937 | +0.08(+1.38%) |
Nov 30, 2005 | 5.971 | 5.986 | 5.937 | 5.940 | 1,040,747 | -0.02(-0.41%) |
Nov 29, 2005 | 5.992 | 5.994 | 5.945 | 5.964 | 929,079 | +0.01(+0.18%) |
Nov 28, 2005 | 5.987 | 5.991 | 5.928 | 5.953 | 1,237,283 | -0.04(-0.63%) |
Nov 25, 2005 | 6.008 | 6.018 | 5.965 | 5.991 | 801,033 | +0.03(+0.45%) |
Nov 23, 2005 | 5.933 | 5.971 | 5.931 | 5.964 | 1,551,443 | +0.07(+1.21%) |
Nov 22, 2005 | 5.846 | 5.905 | 5.810 | 5.893 | 1,567,821 | +0.02(+0.27%) |
Nov 21, 2005 | 5.898 | 5.898 | 5.843 | 5.877 | 890,367 | -0.04(-0.68%) |
Nov 18, 2005 | 5.902 | 5.917 | 5.857 | 5.917 | 2,593,680 | +0.05(+0.82%) |
Nov 17, 2005 | 5.831 | 5.878 | 5.814 | 5.869 | 1,132,315 | +0.04(+0.64%) |
Nov 16, 2005 | 5.816 | 5.842 | 5.796 | 5.831 | 1,935,582 | -0.03(-0.44%) |
Nov 15, 2005 | 5.979 | 5.906 | 5.820 | 5.857 | 2,054,695 | -0.14(-2.31%) |
Nov 14, 2005 | 6.012 | 6.029 | 5.965 | 5.995 | 906,745 | +0.01(+0.22%) |
Nov 11, 2005 | 5.951 | 6.003 | 5.940 | 5.982 | 1,515,709 | -0.02(-0.36%) |
Nov 10, 2005 | 5.953 | 6.046 | 5.912 | 6.003 | 7,913,554 | +0.01(+0.13%) |
Nov 09, 2005 | 5.937 | 6.014 | 5.913 | 5.995 | 1,471,787 | +0.00(+0.07%) |
Nov 08, 2005 | 5.965 | 6.004 | 5.941 | 5.991 | 1,203,038 | -0.14(-2.26%) |
Nov 07, 2005 | 6.101 | 6.137 | 6.082 | 6.129 | 1,469,553 | +0.04(+0.60%) |
Nov 04, 2005 | 6.148 | 6.159 | 6.055 | 6.093 | 2,913,051 | -0.06(-0.90%) |
Nov 03, 2005 | 6.227 | 6.230 | 6.137 | 6.148 | 3,129,687 | -0.21(-3.38%) |
Nov 02, 2005 | 6.299 | 6.370 | 6.299 | 6.363 | 3,379,080 | +0.05(+0.77%) |